U.S. markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.70+0.10 (+0.51%)
Al cierre: 04:00PM EDT
19.70 +0.00 (+0.03%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202419.6319.7919.5219.7019.7011,990,100
16 may 202419.5119.7219.5019.6019.6011,482,900
15 may 202419.4119.6319.3719.5419.5413,622,700
14 may 202419.1419.4519.1419.4119.4114,640,500
13 may 202419.1219.2419.0519.1519.1512,389,000
10 may 202419.1619.1818.9519.0819.088,141,300
09 may 202418.8219.0318.8119.0119.018,029,000
08 may 202418.7018.8918.6518.8118.8111,640,600
07 may 202418.7018.9018.6718.7718.7711,863,800
06 may 202418.6018.7718.4918.6118.6111,963,200
03 may 202418.5318.5818.3818.5718.5712,409,400
02 may 202418.3518.5818.1818.4618.4614,689,700
01 may 202418.3318.4118.1318.2318.2318,135,000
30 abr 202418.5518.5618.2618.2818.2816,059,200
29 abr 202418.4018.6118.4018.6018.6010,293,500
29 abr 20240.288 Dividendo
26 abr 202418.7818.7818.6318.6818.399,415,500
25 abr 202418.8118.8918.6318.8018.5117,447,500
24 abr 202418.6218.8418.5218.8118.5212,485,500
23 abr 202418.8318.8918.6918.7618.4712,914,100
22 abr 202418.7918.9218.5718.8218.5316,188,200
19 abr 202418.3118.9018.2618.8418.5525,441,500
18 abr 202418.0018.3617.9518.2117.9326,119,500
17 abr 202417.7717.9317.6617.7617.4913,072,600
16 abr 202417.9718.0417.6117.6917.4216,201,600
15 abr 202418.2418.3417.9217.9717.6910,026,000
12 abr 202418.3918.5418.0718.1317.8515,505,400
11 abr 202418.3018.3718.1218.3518.0712,520,500
10 abr 202418.3518.3918.1918.2717.9910,675,600
09 abr 202418.4118.5018.3718.4818.208,291,300
08 abr 202418.4818.6218.3518.3618.0811,639,600
05 abr 202418.4318.5018.2218.4618.189,870,700
04 abr 202418.6118.7218.3618.4318.158,949,600
03 abr 202418.4618.5718.4318.5518.2611,384,700
02 abr 202418.4518.5218.3018.4218.1410,157,800
01 abr 202418.3718.4818.1718.4118.1310,873,300
28 mar 202418.2418.4318.1518.3418.0615,939,400
27 mar 202417.9618.1717.8918.1517.878,699,000
26 mar 202418.0018.0217.9017.9117.639,156,000
25 mar 202418.0418.1417.8917.9717.6916,549,700
22 mar 202418.1518.2218.0518.0617.7810,169,100
21 mar 202418.0518.3118.0118.1117.8313,742,500
20 mar 202417.8618.1217.8318.0317.7511,145,300
19 mar 202417.6817.9417.6617.9317.6518,142,800
18 mar 202417.6417.6717.5217.6417.3716,906,600
15 mar 202417.5017.7917.4817.6017.3330,058,000
14 mar 202417.8117.8717.4517.5617.2920,940,800
13 mar 202418.0318.1117.8617.8917.6118,206,700
12 mar 202417.9318.0217.8917.9417.668,024,700
11 mar 202417.8317.9817.7617.9717.6911,397,500
08 mar 202417.8517.9317.7417.8317.5611,290,600
07 mar 202417.8717.9517.8217.8717.5910,734,900
06 mar 202417.7717.9217.7517.8217.5510,856,500
05 mar 202417.5917.8517.5717.7217.4511,811,700
04 mar 202417.4517.6117.4217.5717.3010,815,600
01 mar 202417.3817.5017.3417.4617.1910,955,500
29 feb 202417.2417.4417.1817.3917.1215,578,700
28 feb 202417.1917.2617.0217.1516.8911,414,800
27 feb 202417.2117.2317.0517.1716.9112,062,800
26 feb 202417.2017.3217.0917.1316.878,172,200
23 feb 202417.2017.3617.1717.2516.989,892,600
22 feb 202417.2517.3317.1317.2616.9913,092,600
21 feb 202417.1417.4417.0917.4217.1510,845,600
20 feb 202417.1217.2217.0017.0616.8013,300,600
16 feb 202416.9717.1816.9117.1116.8517,587,100
15 feb 202416.5317.0416.5116.9716.7118,223,200
14 feb 202416.6216.6516.4916.5716.3114,250,200
13 feb 202416.7416.8916.4716.5716.3115,183,300
12 feb 202416.6216.8416.5716.7816.5211,205,600
09 feb 202416.6316.7216.5316.6116.359,323,400
08 feb 202416.6316.7316.5716.6316.3717,004,000
07 feb 202416.7416.7716.5216.6516.3916,670,800
06 feb 202416.7016.7316.6016.6916.4312,700,400
05 feb 202416.8516.8516.6216.6716.4114,058,000
02 feb 202416.9917.0516.7416.9616.7020,963,800
01 feb 202416.9217.1916.8617.0316.7716,474,000
31 ene 202417.2217.2516.9016.9216.6616,870,600
30 ene 202417.0517.2317.0117.2116.9412,446,200
30 ene 20240.283 Dividendo
29 ene 202417.4417.4917.2517.3716.8213,665,900
26 ene 202417.3317.4717.3017.4416.8914,265,400
25 ene 202417.0217.3416.9517.3316.7823,723,800
24 ene 202417.1417.1516.8516.8916.3625,500,500
23 ene 202417.1517.2217.0417.0816.5414,416,900
22 ene 202417.2117.2917.0917.1616.6213,142,400
19 ene 202417.3817.3817.1017.2016.6619,017,100
18 ene 202417.3217.5117.1017.3116.7731,605,600
17 ene 202417.7317.8517.5017.5617.0113,926,400
16 ene 202417.9217.9817.8017.8217.2612,903,300
12 ene 202418.0518.1517.8917.9717.4010,315,800
11 ene 202417.9717.9917.7017.8417.2816,028,800
10 ene 202418.0218.0617.9017.9517.3914,113,000
09 ene 202418.1018.1517.9518.0517.4815,386,300
08 ene 202417.8918.1117.7918.1117.5412,962,200
05 ene 202418.0218.1117.8718.0217.4512,252,700
04 ene 202418.1518.2417.9017.9517.3910,839,200
03 ene 202417.8118.1317.7618.0517.4814,367,100
02 ene 202417.7017.9017.6717.8317.2713,141,200
29 dic 202317.7017.7017.5717.6417.099,809,900
28 dic 202317.7117.8017.6217.6917.137,769,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...